Options Chain for RINGCENTRAL INC CL A (RNG) - $25.57 as of 3/31/2025 2:28:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.20 | 10.20 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 18.00 | 5.60 | 7.20 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 19.00 | 4.80 | 6.60 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 20.00 | 4.20 | 5.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 21.00 | 3.40 | 4.20 | 3.66 | % | 2 | 0 | 1.38 | 0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 22.00 | 2.65 | 3.10 | % | 0 | 0 | 1.40 | 0.97 | 0.04 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 22.50 | 2.05 | 2.55 | % | 0 | 0 | 1.10 | 0.93 | 0.08 | -0.03 | 3/31/2025 2:58:53 PM EST | |||
| 23.00 | 1.85 | 1.95 | % | 0 | 0 | 0.61 | 0.87 | 0.12 | -0.05 | 3/31/2025 2:58:53 PM EST | |||
| 23.50 | 1.40 | 1.55 | 1.09 | % | 100 | 0 | 0.63 | 0.80 | 0.17 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 24.00 | 1.05 | 1.15 | 1.07 | % | 46 | 0 | 0.59 | 0.70 | 0.22 | -0.07 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 25.00 | 0.45 | 0.55 | 0.50 | -2.80 | -84.85% | 87 | 10 | 0.57 | 0.44 | 0.27 | -0.08 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 26.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.20 | 0.21 | -0.05 | 3/31/2025 2:58:53 PM EST | |||
| 26.50 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.12 | 0.15 | -0.04 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | -0.18 | -78.27% | 2 | 6 | 0.56 | 0.06 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 27.50 | 0.00 | 0.15 | 0.06 | -0.04 | -40.00% | 5 | 44 | 0.86 | 0.03 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.76 | 0.02 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 28.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 13 | 1.89 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:53 PM EST |
| 29.00 | 0.00 | 0.30 | 0.04 | -0.19 | -82.61% | 3 | 30 | 1.41 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 58 | 2.23 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 31.50 | 0.00 | 0.30 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 34.00 | 0.00 | 0.10 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 77 | 3.15 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:53 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:53 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 1.55 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | -0.03 | 0.04 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.02 | -0.07 | 0.08 | -0.03 | 3/31/2025 2:58:53 PM EST | |||
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | -0.13 | 0.12 | -0.05 | 3/31/2025 2:58:53 PM EST | |||
| 23.50 | 0.10 | 0.20 | 0.17 | % | 2 | 0 | 0.60 | -0.20 | 0.17 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 24.00 | 0.20 | 0.30 | 0.35 | % | 10 | 0 | 0.59 | -0.30 | 0.22 | -0.07 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 25.00 | 0.60 | 0.75 | 0.85 | +0.54 | +174.20% | 10 | 1,046 | 0.56 | -0.56 | 0.27 | -0.08 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 26.00 | 1.25 | 1.45 | 1.66 | +0.91 | +121.34% | 51 | 153 | 0.44 | -0.80 | 0.21 | -0.05 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 26.50 | 1.70 | 1.85 | 1.00 | 0.00 | 0.00% | 0 | 565 | 0.63 | -0.88 | 0.15 | -0.04 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 27.00 | 2.15 | 2.30 | 1.05 | 0.00 | 0.00% | 0 | 118 | 0.74 | -0.94 | 0.09 | -0.02 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 27.50 | 2.60 | 2.90 | 3.00 | +2.35 | +361.54% | 5 | 31 | 0.85 | -0.97 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 28.00 | 3.10 | 3.50 | 2.20 | 0.00 | 0.00% | 0 | 23 | 1.92 | -0.98 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 28.50 | 3.40 | 4.20 | % | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 29.00 | 3.90 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 10 | 1.94 | -1.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 30.00 | 4.80 | 6.30 | 2.80 | 0.00 | 0.00% | 0 | 4 | 3.07 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:53 PM EST |
| 31.00 | 5.90 | 6.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 31.50 | 5.30 | 8.00 | 6.85 | % | 2 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 32.00 | 6.90 | 8.10 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 32.50 | 7.40 | 8.70 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 33.00 | 7.80 | 8.90 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 34.00 | 7.40 | 10.20 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 35.00 | 10.00 | 10.70 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 36.00 | 10.40 | 12.50 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 37.00 | 11.90 | 13.80 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 40.00 | 14.80 | 16.30 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 45.00 | 19.90 | 21.00 | % | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 50.00 | 23.90 | 26.50 | % | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |